CTCP CMVIETNAM (cms)

8
-0.10
(-1.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0 0% 678,200 0 0
8
8.30
8
2 tháng
(2025-12-01) 		-0.20 -2.41% 1,009,700 0 0
7.80
8.40
8
3 tháng
(2025-10-30) 		-0.10 -1.22% 2,165,500 0 0
7.80
8.80
8
6 tháng
(2025-08-01) 		-1.40 -14.74% 8,802,100 0 0
6.80
9.70
8
12 tháng
(2025-02-03) 		-0.80 -8.99% 23,704,738 0 0
6.60
10.30
8
24 tháng
(2024-02-15) 		-8.90 -52.35% 80,661,153 0 0
6.60
24.20
8
36 tháng
(2023-02-13) 		1.40 20.90% 146,286,790 -2,000 -0.1
5.10
34.70
8
60 tháng
(2021-02-23) 		4.90 153.12% 198,747,541 -165,300 -1.9
3.20
37.50
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
4.20
 11,734 4.20 4.20 4.10 0 0 0
31/08/2021
4.20
 21,400 4.30 4.30 3.90 0 0 0
30/08/2021
4.30
 22,918 4.20 4.30 4 0 0 0
27/08/2021
4.20
 22,100 4.10 4.20 3.90 0 0 0
26/08/2021
4.10
 2,100 4.20 4.20 4 0 0 0
25/08/2021
4.20
 19,700 4.10 4.20 3.90 0 0 0
24/08/2021
4.10
 46,900 4.10 4.10 3.90 0 0 0
23/08/2021
4.10
 15,200 4.10 4.10 3.90 0 0 0
20/08/2021
4.10
 30,100 4.20 4.20 4 0 0 0
19/08/2021
4.20
 13,100 4.20 4.20 4 0 0 0
18/08/2021
4.20
 29,800 4.10 4.20 3.90 0 0 0
17/08/2021
4.10
 31,100 4.20 4.20 3.90 3,000 0 0.0
16/08/2021
4.20
 41,900 4 4.20 3.90 0 0 0
13/08/2021
4
 32,300 3.90 4 3.90 0 0 0
12/08/2021
3.90
 38,900 4 4 3.80 0 0 0
11/08/2021
4
 33,417 4 4.10 3.80 0 0 0
10/08/2021
4
 32,600 4 4 3.90 0 0 0
09/08/2021
4
 74,200 4.20 4.20 3.90 0 0 0
06/08/2021
4.20
 17,500 4.10 4.20 4 0 0 0
05/08/2021
4.10
 29,300 4 4.10 3.90 0 0 0
04/08/2021
4
 25,918 3.90 4.20 3.90 0 0 0
03/08/2021
3.90
 10,100 4.20 4.20 3.90 0 0 0
02/08/2021
4.20
 4,400 4.30 4.30 4 0 0 0
30/07/2021
4.30
 100 4.30 4.30 4.30 0 0 0
29/07/2021
4.30
 300 4.20 4.30 4 0 0 0
28/07/2021
4.20
 4,900 4.20 4.20 4 0 0 0
27/07/2021
4.20
 21,200 4.20 4.20 4 12,400 0 0.0
26/07/2021
4.20
 2,100 4.20 4.30 4 0 0 0
23/07/2021
4.20
 2,300 4.20 4.20 4.10 0 0 0
22/07/2021
4.20
 3,900 4.20 4.20 4 0 0 0
21/07/2021
4.20
 3,300 4.20 4.20 4 0 0 0
20/07/2021
4.20
 4,100 4 4.20 4 0 0 0
19/07/2021
4
 2,600 4.30 4.30 4 0 0 0
16/07/2021
4.30
 3,400 4.30 4.40 4.20 0 0 0
15/07/2021
4.30
 1,200 4.30 4.30 4.20 0 0 0
14/07/2021
4.30
 20,900 4.20 4.30 4 0 0 0
13/07/2021
4.20
 300 4.20 4.20 4.10 0 0 0
12/07/2021
4.20
 57,787 4.40 4.40 4 0 0 0
09/07/2021
4.40
 38,200 4.40 4.40 4.20 0 0 0
08/07/2021
4.40
 43,000 4.40 4.40 4.20 0 0 0
07/07/2021
4.40
 21,600 4.40 4.40 4.10 0 0 0
06/07/2021
4.40
 39,701 4.40 4.40 4.20 0 0 0
05/07/2021
4.40
 14,915 4.50 4.50 4.20 0 0 0
02/07/2021
4.50
 14,800 4.50 4.50 4.30 0 0 0
01/07/2021
4.50
 23,701 4.40 4.50 4.30 5,900 0 0.0
30/06/2021
4.40
 27,300 4.50 4.50 4.30 0 0 0
29/06/2021
4.50
 35,910 4.60 4.60 4.40 0 0 0
28/06/2021
4.60
 20,691 4.80 4.80 4.50 0 0 0
25/06/2021
4.80
 44,116 4.60 4.90 4.60 0 0 0
24/06/2021
4.60
 194,410 4.20 4.60 4.20 0 4,500 -0.0
23/06/2021
4.20
 10,914 4.30 4.30 4.20 0 0 0
22/06/2021
4.30
 9,649 4.30 4.30 4.20 0 0 0
21/06/2021
4.30
 20,200 4.30 4.30 4.10 0 0 0
18/06/2021
4.30
 14,900 4.30 4.30 4 400 0 0.0
17/06/2021
4.30
 23,100 4.20 4.30 4 0 1,000 -0.0
16/06/2021
4.20
 6,200 4.20 4.20 4 0 0 0
15/06/2021
4.20
 0 4.20 4.20 4.20 0 0 0
14/06/2021
4.20
 24,490 4.10 4.20 4 0 0 0
11/06/2021
4.10
 32,800 4.30 4.40 4.10 0 0 0
10/06/2021
4.30
 346 4.40 4.40 4.30 0 0 0
09/06/2021
4.40
 3,400 4.40 4.40 4.10 0 1,100 -0.0
08/06/2021
4.40
 19,600 4.20 4.40 4.10 0 0 0
07/06/2021
4.20
 20,608 4.40 4.40 4.20 600 0 0.0
04/06/2021
4.40
 9,930 4.50 4.50 4.20 0 0 0
03/06/2021
4.50
 16,701 4.40 4.50 4.20 0 0 0
02/06/2021
4.40
 10,600 4.30 4.40 4.20 0 4,900 -0.0
01/06/2021
4.30
 37,950 4 4.40 3.90 2,100 0 0.0
31/05/2021
4
 55,610 4.10 4.10 3.90 0 0 0
28/05/2021
4.10
 36,300 4 4.10 3.80 0 0 0
27/05/2021
4
 6,700 4.10 4.10 3.80 0 0 0
26/05/2021
4.10
 5,400 4.10 4.10 3.90 0 0 0
25/05/2021
4.10
 7,400 4.10 4.10 3.90 0 0 0
24/05/2021
4.10
 26,900 4 4.10 3.90 0 0 0
21/05/2021
4
 17,600 4 4 3.80 0 0 0
20/05/2021
4
 31,900 4.20 4.20 3.90 1,200 0 0.0
19/05/2021
4.20
 7,200 4.30 4.30 4.10 0 0 0
18/05/2021
4.30
 25,600 4.30 4.30 4.10 0 0 0
17/05/2021
4.30
 6,200 4.20 4.30 4.20 0 0 0
14/05/2021
4.20
 57,170 4.10 4.40 4.10 0 0 0
13/05/2021
4.10
 115,520 4 4.30 4 1,200 0 0.0
12/05/2021
4
 18,100 4.10 4.10 3.80 0 0 0
11/05/2021
4.10
 37,100 4.20 4.20 3.80 0 0 0
10/05/2021
4.20
 18,800 4.30 4.40 4.10 0 0 0
07/05/2021
4.30
 10,300 4.30 4.50 4.20 0 1,500 -0.0
06/05/2021
4.30
 51,900 4.60 4.60 4.20 0 0 0
05/05/2021
4.60
 16,619 4.50 4.70 4.50 0 0 0
04/05/2021
4.50
 18,600 4.70 4.70 4.30 0 0 0
29/04/2021
4.70
 8,700 4.70 4.70 4.40 0 0 0
28/04/2021
4.70
 29,900 4.40 4.70 4.20 0 1,800 -0.0
27/04/2021
4.40
 30,300 4.60 4.60 4.20 500 0 0.0
26/04/2021
4.60
 60,020 4.80 4.90 4.40 0 500 -0.0
23/04/2021
4.80
 103,700 4.60 4.80 4.30 4,000 4,400 -0.0
22/04/2021
4.60
 66,900 4.60 4.90 4.50 0 2,000 -0.0
20/04/2021
4.60
 205,200 5.10 5.10 4.60 0 0 0
19/04/2021
5.10
 179,210 5.40 5.40 4.90 3,600 0 0.0
16/04/2021
5.40
 117,071 5.70 5.70 5.20 4,900 0 0.0
15/04/2021
5.70
 94,340 5.70 5.70 5.20 0 0 0
14/04/2021
5.70
 52,100 5.60 5.80 5.40 5,000 600 0.0
13/04/2021
5.60
 247,600 6 6.40 5.60 3,000 2,000 0.0
12/04/2021
6
 184,123 5.50 6 5.50 5,000 11,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |